Skip to main content
logo
Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
16.41
+0.21 (1.30%)
May 29, 2026, 2:45 PM EST

SCGLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202616.3016.5616.2716.3816.382.21%530,714
May 28, 202616.1816.2915.9316.2016.03-1.16%461,934
May 27, 202616.8116.8116.3416.3916.21-0.67%279,979
May 26, 202616.5216.5716.3616.5016.323.64%163,840
May 22, 202616.0816.0915.8315.9215.75-1.36%203,530
May 21, 202615.6316.1615.6216.1415.97-0.12%216,048
May 20, 202615.6516.2715.5816.1615.995.35%258,217
May 19, 202615.4315.4915.3315.3415.17-1.29%272,826
May 18, 202615.5115.6415.4015.5415.371.24%251,179
May 15, 202615.3915.4415.3215.3515.18-1.41%298,145
May 14, 202615.7815.8215.5715.5715.40-0.32%309,884
May 13, 202615.4415.6915.4415.6215.45-1.08%230,640
May 12, 202615.6215.8115.4915.7915.62-2.53%1,080,162
May 11, 202616.3116.3616.1916.2016.03-0.67%284,362
May 8, 202616.2816.3416.1216.3116.131.81%276,486
May 7, 202616.6316.6515.9616.0215.85-2.02%392,646
May 6, 202616.4616.5216.3516.3516.175.42%684,259
May 5, 202615.4715.6315.3315.5115.341.70%505,412
May 4, 202615.5915.6615.2015.2515.09-5.86%410,011
May 1, 202615.9216.3915.9216.2016.031.00%197,794
Apr 30, 202615.8616.1215.7216.0415.87-2.91%303,301
Apr 29, 202616.6416.6716.3716.5216.34-0.60%226,793
Apr 28, 202616.5316.6916.4716.6216.441.09%243,006
Apr 27, 202616.3616.5316.3116.4416.260.80%372,974
Apr 24, 202616.1816.4216.1216.3116.131.62%348,454
Apr 23, 202616.2616.4815.8816.0515.88-3.08%340,773
Apr 22, 202616.6616.6716.4116.5616.38-0.60%206,482
Apr 21, 202617.0817.1416.5716.6616.48-3.53%225,169
Apr 20, 202617.2917.3217.0117.2717.08-1.03%225,862
Apr 17, 202617.6017.7417.4517.4517.262.95%257,763
Apr 16, 202617.0917.1116.8216.9516.77-0.82%179,100
Apr 15, 202617.0317.1016.9717.0916.91-0.23%230,155
Apr 14, 202616.9917.1616.9717.1316.952.03%248,371
Apr 13, 202616.2816.8516.2716.7916.610.39%1,170,217
Apr 10, 202616.8216.8616.6016.7316.540.06%172,816
Apr 9, 202616.3816.7316.3216.7216.531.49%237,809
Apr 8, 202616.8116.8316.2816.4716.298.21%587,112
Apr 7, 202614.9115.2614.7715.2215.061.67%534,543
Apr 6, 202615.1015.1014.7314.9714.810.20%372,610
Apr 2, 202614.5614.9414.4814.9414.78-2.42%610,174
Apr 1, 202615.2115.4415.0715.3115.154.36%319,154
Mar 31, 202614.2814.7014.1414.6714.514.41%478,258
Mar 30, 202614.1014.1413.8814.0513.90-1.40%549,191
Mar 27, 202614.2714.5614.2214.2514.10-1.79%332,632
Mar 26, 202614.6814.7814.5114.5114.35-3.72%302,733
Mar 25, 202615.1315.2314.9415.0714.912.31%598,152
Mar 24, 202614.5614.8714.4914.7314.57-1.07%789,964
Mar 23, 202614.6815.1314.6614.8914.736.59%529,932
Mar 20, 202614.8114.8213.9213.9713.82-6.30%524,592
Mar 19, 202614.4115.0614.3814.9114.75-2.36%509,955